カヤバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,665 | 3,750 | 3,650 | 3,740 | +70 | +1.9% | 231,200 |
| 2025/08/20 | 3,635 | 3,680 | 3,620 | 3,670 | +35 | +1% | 126,600 |
| 2025/08/19 | 3,650 | 3,655 | 3,610 | 3,635 | -30 | -0.8% | 115,700 |
| 2025/08/18 | 3,585 | 3,665 | 3,585 | 3,665 | +75 | +2.1% | 230,300 |
| 2025/08/15 | 3,595 | 3,600 | 3,560 | 3,590 | +5 | +0.1% | 118,000 |
| 2025/08/14 | 3,580 | 3,615 | 3,550 | 3,585 | +20 | +0.6% | 219,700 |
| 2025/08/13 | 3,575 | 3,595 | 3,540 | 3,565 | +5 | +0.1% | 139,900 |
| 2025/08/12 | 3,470 | 3,580 | 3,460 | 3,560 | +95 | +2.7% | 239,900 |
| 2025/08/08 | 3,445 | 3,465 | 3,380 | 3,465 | +25 | +0.7% | 262,900 |
| 2025/08/07 | 3,460 | 3,485 | 3,415 | 3,440 | -25 | -0.7% | 158,900 |
| 2025/08/06 | 3,380 | 3,480 | 3,380 | 3,465 | +105 | +3.1% | 227,900 |
| 2025/08/05 | 3,350 | 3,375 | 3,340 | 3,360 | +20 | +0.6% | 73,800 |
| 2025/08/04 | 3,280 | 3,350 | 3,280 | 3,340 | +20 | +0.6% | 127,400 |
| 2025/08/01 | 3,265 | 3,345 | 3,265 | 3,320 | +55 | +1.7% | 155,700 |
| 2025/07/31 | 3,255 | 3,290 | 3,250 | 3,265 | +10 | +0.3% | 124,400 |
| 2025/07/30 | 3,235 | 3,265 | 3,230 | 3,255 | +20 | +0.6% | 90,700 |
| 2025/07/29 | 3,230 | 3,235 | 3,205 | 3,235 | -20 | -0.6% | 76,500 |
| 2025/07/28 | 3,250 | 3,275 | 3,235 | 3,255 | +10 | +0.3% | 182,600 |
| 2025/07/25 | 3,240 | 3,245 | 3,200 | 3,245 | +5 | +0.2% | 140,600 |
| 2025/07/24 | 3,230 | 3,240 | 3,205 | 3,240 | +40 | +1.3% | 136,200 |
| 2025/07/23 | 3,155 | 3,225 | 3,150 | 3,200 | +75 | +2.4% | 194,400 |
| 2025/07/22 | 3,150 | 3,200 | 3,125 | 3,125 | -25 | -0.8% | 96,100 |
| 2025/07/18 | 3,160 | 3,160 | 3,135 | 3,150 | -10 | -0.3% | 84,200 |
| 2025/07/17 | 3,175 | 3,180 | 3,135 | 3,160 | -20 | -0.6% | 94,300 |
| 2025/07/16 | 3,205 | 3,230 | 3,180 | 3,180 | -25 | -0.8% | 166,800 |
| 2025/07/15 | 3,165 | 3,210 | 3,150 | 3,205 | +25 | +0.8% | 109,900 |
| 2025/07/14 | 3,150 | 3,205 | 3,145 | 3,180 | +30 | +1% | 122,800 |
| 2025/07/11 | 3,110 | 3,150 | 3,100 | 3,150 | +60 | +1.9% | 128,100 |
| 2025/07/10 | 3,060 | 3,090 | 3,055 | 3,090 | +30 | +1% | 150,600 |
| 2025/07/09 | 3,030 | 3,085 | 3,030 | 3,060 | +30 | +1% | 144,600 |
| 2025/07/08 | 3,000 | 3,040 | 3,000 | 3,030 | +37 | +1.2% | 180,700 |
| 2025/07/07 | 3,025 | 3,035 | 2,984 | 2,993 | -47 | -1.5% | 94,400 |
| 2025/07/04 | 3,070 | 3,075 | 3,020 | 3,040 | -20 | -0.7% | 94,100 |
| 2025/07/03 | 3,005 | 3,060 | 3,005 | 3,060 | +45 | +1.5% | 135,400 |
| 2025/07/02 | 2,995 | 3,015 | 2,988 | 3,015 | +15 | +0.5% | 70,100 |
| 2025/07/01 | 2,974 | 3,005 | 2,961 | 3,000 | +16 | +0.5% | 79,500 |
| 2025/06/30 | 3,000 | 3,010 | 2,980 | 2,984 | -16 | -0.5% | 106,400 |
| 2025/06/27 | 3,000 | 3,020 | 2,978 | 3,000 | +43 | +1.5% | 120,100 |
| 2025/06/26 | 2,945 | 2,957 | 2,932 | 2,957 | +24 | +0.8% | 123,600 |
| 2025/06/25 | 2,956 | 2,956 | 2,919 | 2,933 | -4 | -0.1% | 92,100 |
| 2025/06/24 | 2,958 | 2,961 | 2,915 | 2,937 | +18 | +0.6% | 125,800 |
| 2025/06/23 | 2,950 | 2,950 | 2,907 | 2,919 | -20 | -0.7% | 107,600 |
| 2025/06/20 | 2,953 | 2,962 | 2,932 | 2,939 | -2 | -0.1% | 132,000 |
| 2025/06/19 | 2,970 | 2,972 | 2,939 | 2,941 | -23 | -0.8% | 47,800 |
| 2025/06/18 | 2,951 | 2,964 | 2,926 | 2,964 | +7 | +0.2% | 63,400 |
| 2025/06/17 | 2,960 | 2,970 | 2,950 | 2,957 | -4 | -0.1% | 79,700 |
| 2025/06/16 | 2,993 | 3,000 | 2,954 | 2,961 | -25 | -0.8% | 95,500 |
| 2025/06/13 | 3,020 | 3,030 | 2,974 | 2,986 | -49 | -1.6% | 96,700 |
| 2025/06/12 | 3,060 | 3,075 | 3,020 | 3,035 | -35 | -1.1% | 75,000 |
| 2025/06/11 | 3,070 | 3,085 | 3,060 | 3,070 | ±0 | ±0% | 71,600 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「カヤバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カヤバ | 376,500円 | +0.4% | -4.5% | 3.19% | 10.77倍 | 0.80倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 三菱ロジ | 196,300円 | -2.3% | +21.1% | 1.22% | 19.05倍 | 1.69倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 武蔵精密 | 316,500円 | -5.0% | +2.9% | 1.58% | 18.86倍 | 1.81倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| エフ・シー・シー | 310,500円 | -7.7% | -17.2% | 3.99% | 12.53倍 | 0.81倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 114,600円 | +13.6% | +19.7% | 1.13% | 35.29倍 | 0.88倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
